BlackRock New Jersey Municipal Bond Trust (NY: BLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	14.70	14.95	14.70	14.82	7,106	+0.06(+0.39%)
Apr 29, 2014	14.86	14.86	14.69	14.76	4,912	-0.04(-0.25%)
Apr 28, 2014	14.80	14.80	14.80	14.80	438	+0.08(+0.54%)
Apr 25, 2014	14.74	14.85	14.67	14.72	912	-0.06(-0.39%)
Apr 24, 2014	14.72	14.82	14.72	14.78	2,675	+0.02(+0.12%)
Apr 23, 2014	14.50	14.85	14.50	14.76	16,441	+0.26(+1.79%)
Apr 22, 2014	14.32	14.50	14.32	14.50	7,337	+0.13(+0.90%)
Apr 21, 2014	14.37	14.37	14.37	14.37	527	+0.07(+0.49%)
Apr 17, 2014	14.35	14.30	14.30	14.30	4,300	+0.02(+0.14%)
Apr 16, 2014	14.33	14.33	14.18	14.28	10,780	+0.04(+0.28%)
Apr 15, 2014	14.18	14.25	14.16	14.24	5,282	+0.07(+0.49%)
Apr 14, 2014	13.90	14.28	13.84	14.17	37,597	+0.26(+1.87%)
Apr 11, 2014	13.84	13.98	13.84	13.91	4,603	-0.04(-0.29%)
Apr 10, 2014	13.91	13.99	13.91	13.95	8,827	+0.04(+0.29%)
Apr 09, 2014	13.92	13.94	13.88	13.91	2,992	-0.02(-0.14%)
Apr 08, 2014	13.85	14.00	13.85	13.93	10,810	+0.04(+0.29%)
Apr 07, 2014	13.92	13.92	13.88	13.89	4,587	+0.02(+0.14%)
Apr 04, 2014	13.83	13.92	13.83	13.87	10,161	-0.02(-0.14%)
Apr 03, 2014	13.90	13.90	13.75	13.89	19,260	+0.15(+1.09%)
Apr 02, 2014	13.80	13.85	13.73	13.74	18,066	-0.06(-0.43%)
Apr 01, 2014	13.81	13.81	13.79	13.80	4,796	-0.10(-0.72%)
Mar 31, 2014	13.93	13.93	13.86	13.90	4,332	-0.03(-0.22%)
Mar 28, 2014	13.90	13.97	13.90	13.93	2,307	-0.01(-0.07%)
Mar 27, 2014	13.94	13.97	13.81	13.94	2,207	+0.06(+0.43%)
Mar 26, 2014	13.90	13.90	13.75	13.88	4,990	+0.13(+0.95%)
Mar 25, 2014	13.81	13.81	13.75	13.75	3,854	+0.01(+0.07%)
Mar 24, 2014	13.87	13.87	13.74	13.74	5,910	-0.05(-0.36%)
Mar 21, 2014	13.75	13.86	13.75	13.79	7,294	-0.03(-0.19%)
Mar 20, 2014	13.83	13.83	13.73	13.82	5,202	-0.06(-0.46%)
Mar 19, 2014	14.08	14.08	13.85	13.88	4,728	-0.10(-0.71%)
Mar 18, 2014	14.00	14.00	13.92	13.98	6,126	+0.05(+0.36%)
Mar 17, 2014	13.99	13.99	13.93	13.93	10,414	+0.04(+0.29%)
Mar 14, 2014	13.91	13.92	13.89	13.89	825	-0.01(-0.07%)
Mar 13, 2014	13.92	13.96	13.90	13.90	1,996	-0.05(-0.36%)
Mar 12, 2014	13.85	13.96	13.81	13.95	1,883	+0.09(+0.65%)
Mar 11, 2014	13.87	13.87	13.83	13.86	1,571	+0.04(+0.29%)
Mar 10, 2014	13.80	13.86	13.80	13.82	4,042	+0.02(+0.14%)
Mar 07, 2014	13.86	13.86	13.80	13.80	6,188	-0.09(-0.65%)
Mar 06, 2014	13.98	13.98	13.89	13.89	6,724	-0.03(-0.22%)
Mar 05, 2014	13.93	13.99	13.90	13.92	2,349	-0.03(-0.22%)
Mar 04, 2014	13.99	13.99	13.93	13.95	4,132	+0.01(+0.07%)
Mar 03, 2014	13.87	14.00	13.87	13.94	6,324	+0.06(+0.43%)
Feb 28, 2014	13.89	13.89	13.87	13.88	3,922	+0.04(+0.29%)
Feb 27, 2014	13.85	13.90	13.81	13.84	4,766	+0.00(+0.00%)
Feb 26, 2014	13.89	13.89	13.75	13.84	1,778	-0.01(-0.07%)
Feb 25, 2014	13.75	13.85	13.75	13.85	2,878	+0.08(+0.58%)
Feb 24, 2014	13.82	13.82	13.77	13.77	2,705	+0.00(+0.00%)
Feb 21, 2014	13.75	13.77	13.75	13.77	1,710	+0.02(+0.15%)
Feb 20, 2014	13.69	13.75	13.69	13.75	2,422	+0.06(+0.44%)
Feb 19, 2014	13.66	13.69	13.66	13.69	1,224	+0.05(+0.37%)
Feb 18, 2014	13.78	13.80	13.64	13.64	13,459	-0.06(-0.44%)
Feb 14, 2014	13.70	13.70	13.70	13.70	100	-0.10(-0.72%)
Feb 13, 2014	13.80	13.80	13.67	13.80	2,563	+0.07(+0.51%)
Feb 12, 2014	13.76	13.80	13.72	13.73	4,311	-0.11(-0.79%)
Feb 11, 2014	13.84	13.84	13.84	13.84	1,001	+0.00(+0.00%)
Feb 10, 2014	13.92	13.92	13.65	13.84	27,896	+0.13(+0.95%)
Feb 07, 2014	13.73	13.77	13.71	13.71	2,683	+0.07(+0.51%)
Feb 06, 2014	13.64	13.75	13.62	13.64	5,959	-0.09(-0.66%)
Feb 05, 2014	13.65	13.73	13.62	13.73	2,137	+0.07(+0.51%)
Feb 04, 2014	13.82	13.89	13.66	13.66	7,847	-0.23(-1.66%)
Feb 03, 2014	14.00	14.00	13.83	13.89	3,128	-0.04(-0.29%)
Jan 31, 2014	13.73	13.93	13.73	13.93	3,669	+0.19(+1.38%)
Jan 30, 2014	13.73	13.77	13.73	13.74	1,333	+0.09(+0.66%)
Jan 29, 2014	13.74	13.77	13.61	13.65	7,000	-0.02(-0.15%)
Jan 28, 2014	13.67	13.80	13.67	13.67	6,949	-0.08(-0.58%)
Jan 27, 2014	13.84	13.84	13.72	13.75	3,334	-0.02(-0.12%)
Jan 24, 2014	13.72	13.87	13.72	13.77	7,239	+0.04(+0.26%)
Jan 23, 2014	13.73	13.81	13.73	13.73	5,987	+0.08(+0.59%)
Jan 22, 2014	13.70	13.70	13.64	13.65	5,923	-0.05(-0.36%)
Jan 21, 2014	13.68	13.70	13.61	13.70	5,604	+0.07(+0.51%)
Jan 17, 2014	13.53	13.63	13.63	13.63	6,400	+0.00(+0.00%)
Jan 16, 2014	13.62	13.63	13.59	13.63	617	+0.03(+0.22%)
Jan 15, 2014	13.66	13.70	13.59	13.60	4,945	-0.06(-0.44%)
Jan 14, 2014	13.63	13.70	13.63	13.66	4,118	-0.02(-0.15%)
Jan 13, 2014	13.62	13.70	13.62	13.68	3,436	-0.02(-0.15%)
Jan 10, 2014	13.67	13.70	13.66	13.70	1,083	+0.08(+0.59%)
Jan 09, 2014	13.57	13.62	13.57	13.62	719	+0.04(+0.29%)
Jan 08, 2014	13.62	13.68	13.53	13.58	8,460	+0.06(+0.44%)
Jan 07, 2014	13.62	13.62	13.41	13.52	6,822	+0.07(+0.52%)
Jan 06, 2014	13.33	13.71	13.33	13.45	14,362	+0.07(+0.52%)
Jan 03, 2014	13.29	13.43	13.29	13.38	3,069	+0.05(+0.38%)
Jan 02, 2014	13.38	13.42	13.30	13.33	7,324	+0.03(+0.19%)
Dec 31, 2013	13.30	13.30	13.30	13.30	16,800	-0.13(-0.93%)
Dec 30, 2013	13.47	13.47	13.20	13.43	4,875	+0.04(+0.31%)
Dec 27, 2013	13.44	13.44	13.25	13.39	3,306	-0.04(-0.30%)
Dec 26, 2013	13.50	13.52	13.42	13.43	3,244	-0.07(-0.53%)
Dec 24, 2013	13.49	13.50	13.46	13.50	2,232	-0.00(-0.00%)
Dec 23, 2013	13.56	13.56	13.45	13.50	4,985	+0.04(+0.30%)
Dec 20, 2013	13.28	13.52	13.28	13.46	5,725	+0.08(+0.60%)
Dec 19, 2013	13.15	13.38	13.08	13.38	8,103	+0.08(+0.60%)
Dec 18, 2013	13.08	13.30	13.08	13.30	9,454	+0.18(+1.37%)
Dec 17, 2013	12.96	13.26	12.96	13.12	9,069	+0.15(+1.16%)
Dec 16, 2013	13.03	13.11	12.96	12.97	7,228	-0.13(-0.99%)
Dec 13, 2013	12.98	13.12	12.97	13.10	8,090	+0.02(+0.15%)
Dec 12, 2013	12.98	13.08	12.95	13.08	7,415	+0.10(+0.77%)
Dec 11, 2013	12.96	13.12	12.93	12.98	14,259	-0.14(-1.06%)
Dec 10, 2013	13.01	13.12	13.01	13.12	7,425	+0.10(+0.76%)
Dec 09, 2013	13.01	13.11	13.01	13.02	6,914	-0.08(-0.61%)
Dec 06, 2013	12.88	13.10	12.88	13.10	7,560	+0.09(+0.69%)
Dec 05, 2013	13.08	13.10	13.01	13.01	4,795	-0.08(-0.61%)
Dec 04, 2013	13.08	13.10	13.08	13.09	2,506	+0.01(+0.08%)
Dec 03, 2013	12.95	13.18	12.95	13.08	20,221	+0.09(+0.69%)
Dec 02, 2013	13.20	13.20	12.95	12.99	20,289	-0.09(-0.69%)
Nov 29, 2013	13.03	13.09	13.03	13.08	2,200	-0.05(-0.38%)
Nov 27, 2013	13.07	13.15	13.07	13.13	2,710	+0.01(+0.08%)
Nov 26, 2013	13.05	13.14	13.05	13.12	2,864	+0.13(+1.00%)
Nov 25, 2013	13.05	13.06	12.97	12.99	8,269	-0.06(-0.46%)
Nov 22, 2013	13.02	13.18	13.02	13.05	4,430	-0.06(-0.46%)
Nov 21, 2013	13.05	13.23	13.05	13.11	6,788	-0.01(-0.08%)
Nov 20, 2013	13.00	13.12	13.00	13.12	18,107	+0.11(+0.85%)
Nov 19, 2013	13.00	13.13	13.00	13.01	18,892	-0.05(-0.38%)
Nov 18, 2013	13.05	13.10	13.04	13.06	6,933	-0.09(-0.68%)
Nov 15, 2013	13.10	13.25	13.10	13.15	11,753	+0.03(+0.23%)
Nov 14, 2013	13.20	13.20	12.99	13.12	2,040	-0.02(-0.15%)
Nov 12, 2013	13.15	13.16	13.10	13.14	6,365	-0.01(-0.08%)
Nov 11, 2013	13.15	13.20	13.14	13.15	1,305	-0.06(-0.45%)
Nov 08, 2013	13.22	13.22	13.15	13.21	8,814	-0.10(-0.75%)
Nov 07, 2013	13.22	13.36	13.21	13.31	6,131	-0.01(-0.09%)
Nov 06, 2013	13.39	13.39	13.06	13.32	4,402	-0.06(-0.43%)
Nov 05, 2013	13.24	13.40	13.24	13.38	28,502	+0.02(+0.13%)
Nov 04, 2013	13.38	13.40	13.29	13.36	5,914	+0.07(+0.56%)
Nov 01, 2013	13.67	13.67	13.21	13.29	15,536	-0.25(-1.85%)
Oct 31, 2013	13.68	13.68	13.48	13.54	1,842	-0.04(-0.29%)
Oct 30, 2013	13.46	13.65	13.46	13.58	8,312	+0.06(+0.44%)
Oct 29, 2013	13.37	13.68	13.37	13.52	7,100	+0.08(+0.60%)
Oct 28, 2013	13.52	13.56	13.44	13.44	4,497	+0.00(+0.00%)
Oct 25, 2013	13.41	13.52	13.41	13.44	2,610	-0.06(-0.44%)
Oct 24, 2013	13.60	13.60	13.46	13.50	5,086	+0.02(+0.15%)
Oct 23, 2013	13.45	13.54	13.37	13.48	2,591	+0.00(+0.00%)
Oct 22, 2013	13.41	13.61	13.41	13.48	4,515	-0.02(-0.15%)
Oct 21, 2013	13.42	13.50	13.29	13.50	7,267	+0.08(+0.60%)
Oct 18, 2013	13.45	13.50	13.29	13.42	7,405	+0.04(+0.30%)
Oct 17, 2013	13.10	13.46	13.10	13.38	8,527	+0.22(+1.67%)
Oct 16, 2013	13.09	13.23	13.08	13.16	10,225	+0.02(+0.15%)
Oct 15, 2013	13.19	13.19	13.10	13.14	16,617	-0.05(-0.38%)
Oct 14, 2013	13.18	13.45	13.18	13.19	8,853	-0.03(-0.23%)
Oct 11, 2013	13.20	13.22	13.18	13.22	2,467	-0.12(-0.90%)
Oct 10, 2013	13.40	13.44	13.34	13.34	3,494	-0.06(-0.45%)
Oct 09, 2013	13.45	13.45	13.40	13.40	200	+0.06(+0.45%)
Oct 08, 2013	13.40	13.44	13.29	13.34	3,994	-0.13(-0.97%)
Oct 07, 2013	13.49	13.58	13.47	13.47	2,600	-0.03(-0.22%)
Oct 04, 2013	13.52	13.63	13.50	13.50	3,673	-0.12(-0.88%)
Oct 03, 2013	13.53	13.62	13.51	13.62	3,293	-0.01(-0.07%)
Oct 02, 2013	13.57	13.71	13.57	13.63	4,883	+0.01(+0.07%)
Oct 01, 2013	13.81	13.81	13.59	13.62	4,982	-0.11(-0.80%)
Sep 30, 2013	13.78	13.78	13.52	13.73	5,935	+0.03(+0.22%)
Sep 27, 2013	13.70	13.81	13.58	13.70	14,659	-0.05(-0.36%)
Sep 26, 2013	13.76	14.06	13.70	13.75	7,888	-0.10(-0.71%)
Sep 25, 2013	13.85	14.08	13.80	13.85	3,234	-0.03(-0.22%)
Sep 24, 2013	13.75	13.91	13.75	13.88	1,879	+0.05(+0.36%)
Sep 23, 2013	14.01	14.14	13.76	13.83	2,498	-0.08(-0.58%)
Sep 20, 2013	14.03	14.07	13.82	13.91	1,071	-0.15(-1.07%)
Sep 19, 2013	13.59	14.15	13.59	14.06	9,500	+0.60(+4.46%)
Sep 18, 2013	13.31	13.75	13.31	13.46	10,267	+0.12(+0.90%)
Sep 17, 2013	13.31	13.34	13.31	13.34	1,173	+0.01(+0.08%)
Sep 16, 2013	13.42	13.42	13.33	13.33	12,377	-0.09(-0.67%)
Sep 13, 2013	13.51	13.64	13.42	13.42	10,022	-0.12(-0.89%)
Sep 12, 2013	13.26	13.58	13.26	13.54	22,890	+0.14(+1.05%)
Sep 11, 2013	13.37	13.42	13.34	13.40	7,244	-0.07(-0.53%)
Sep 10, 2013	13.34	13.47	13.34	13.47	8,465	+0.13(+0.97%)
Sep 09, 2013	13.16	13.44	13.07	13.34	18,687	+0.28(+2.13%)
Sep 06, 2013	13.21	13.21	13.05	13.06	4,215	-0.03(-0.21%)
Sep 05, 2013	13.12	13.31	13.07	13.09	9,320	-0.14(-1.06%)
Sep 04, 2013	13.40	13.43	13.20	13.23	11,360	-0.10(-0.78%)
Sep 03, 2013	13.64	13.69	13.32	13.33	3,946	-0.21(-1.52%)
Aug 30, 2013	13.51	13.78	13.36	13.54	6,942	-0.08(-0.59%)
Aug 29, 2013	13.30	13.62	13.21	13.62	15,748	+0.21(+1.57%)
Aug 28, 2013	13.34	13.49	13.30	13.41	2,778	-0.01(-0.07%)
Aug 27, 2013	13.51	13.51	13.42	13.42	4,533	-0.01(-0.07%)
Aug 26, 2013	13.49	13.49	13.36	13.43	7,723	+0.04(+0.30%)
Aug 23, 2013	13.20	13.39	13.20	13.39	11,023	+0.15(+1.10%)
Aug 22, 2013	13.15	13.39	13.14	13.24	22,339	+0.12(+0.95%)
Aug 21, 2013	12.99	13.17	12.99	13.12	2,835	-0.04(-0.30%)
Aug 20, 2013	13.00	13.16	12.84	13.16	12,857	+0.04(+0.30%)
Aug 19, 2013	13.12	13.20	13.09	13.12	5,174	-0.06(-0.48%)
Aug 16, 2013	13.11	13.20	13.05	13.18	9,879	-0.05(-0.35%)
Aug 15, 2013	13.39	13.41	13.23	13.23	3,658	-0.16(-1.19%)
Aug 14, 2013	13.39	13.49	13.39	13.39	4,461	-0.10(-0.74%)
Aug 13, 2013	13.55	13.55	13.39	13.49	9,820	-0.07(-0.52%)
Aug 12, 2013	13.43	13.56	13.43	13.56	5,327	+0.02(+0.15%)
Aug 09, 2013	13.53	13.56	13.40	13.54	10,742	+0.11(+0.82%)
Aug 08, 2013	13.40	13.65	13.40	13.43	7,815	-0.07(-0.52%)
Aug 07, 2013	13.52	13.52	13.50	13.50	1,258	+0.02(+0.15%)
Aug 06, 2013	13.61	13.68	13.48	13.48	31,728	-0.12(-0.88%)
Aug 05, 2013	13.60	13.62	13.60	13.60	1,055	+0.05(+0.37%)
Aug 02, 2013	13.60	13.75	13.55	13.55	1,804	-0.08(-0.59%)
Aug 01, 2013	13.69	13.77	13.63	13.63	3,544	+0.06(+0.44%)
Jul 31, 2013	13.60	13.79	13.54	13.57	3,942	-0.03(-0.22%)
Jul 30, 2013	13.69	13.69	13.60	13.60	1,213	-0.06(-0.44%)
Jul 29, 2013	13.76	13.78	13.64	13.66	6,559	-0.16(-1.16%)
Jul 26, 2013	13.81	13.98	13.69	13.82	1,034	+0.03(+0.22%)
Jul 25, 2013	13.84	13.89	13.79	13.79	2,922	-0.07(-0.51%)
Jul 24, 2013	13.95	13.95	13.85	13.86	4,164	-0.19(-1.35%)
Jul 23, 2013	13.90	14.21	13.90	14.05	3,799	+0.22(+1.59%)
Jul 22, 2013	13.94	14.03	13.81	13.83	2,514	-0.20(-1.43%)
Jul 19, 2013	13.99	14.04	13.99	14.03	3,538	-0.03(-0.21%)
Jul 18, 2013	14.04	14.11	14.01	14.06	1,797	+0.00(+0.00%)
Jul 17, 2013	14.01	14.09	13.98	14.06	2,377	+0.08(+0.57%)
Jul 16, 2013	14.01	14.05	13.97	13.98	1,922	-0.07(-0.50%)
Jul 15, 2013	14.01	14.05	13.96	14.05	1,427	+0.00(+0.00%)
Jul 12, 2013	14.15	14.15	14.05	14.05	2,637	-0.06(-0.43%)
Jul 11, 2013	13.96	14.21	13.96	14.11	9,645	+0.16(+1.15%)
Jul 10, 2013	14.02	14.04	13.93	13.95	3,727	-0.10(-0.71%)
Jul 09, 2013	14.15	14.15	14.05	14.05	4,307	-0.10(-0.71%)
Jul 08, 2013	14.10	14.21	14.00	14.15	11,164	-0.05(-0.35%)
Jul 05, 2013	14.70	14.70	14.20	14.20	5,617	-0.42(-2.87%)
Jul 03, 2013	14.63	14.63	14.62	14.62	300	-0.19(-1.28%)
Jul 02, 2013	14.70	14.81	14.70	14.81	1,640	+0.13(+0.92%)
Jul 01, 2013	14.60	14.70	14.60	14.68	4,175	+0.03(+0.17%)
Jun 28, 2013	14.70	14.71	14.65	14.65	2,390	-0.17(-1.18%)
Jun 27, 2013	14.65	14.82	14.61	14.82	2,242	+0.21(+1.47%)
Jun 26, 2013	14.45	14.65	14.40	14.61	11,834	+0.45(+3.18%)
Jun 25, 2013	14.00	14.16	13.89	14.16	13,098	+0.20(+1.43%)
Jun 24, 2013	14.09	14.09	13.85	13.96	12,684	-0.18(-1.27%)
Jun 21, 2013	14.14	14.24	14.14	14.14	9,871	-0.03(-0.21%)
Jun 20, 2013	14.47	14.47	14.09	14.17	14,656	-0.40(-2.74%)
Jun 19, 2013	14.52	14.57	14.48	14.57	4,057	+0.05(+0.34%)
Jun 18, 2013	14.61	14.62	14.52	14.52	5,035	-0.16(-1.09%)
Jun 17, 2013	14.68	14.68	14.63	14.68	3,389	-0.01(-0.07%)
Jun 14, 2013	14.59	14.74	14.59	14.69	3,940	-0.03(-0.20%)
Jun 13, 2013	14.70	14.72	14.60	14.72	10,335	+0.16(+1.10%)
Jun 12, 2013	14.92	14.92	14.52	14.56	7,200	-0.43(-2.87%)
Jun 11, 2013	15.07	15.17	14.97	14.99	3,401	-0.28(-1.83%)
Jun 10, 2013	15.42	15.45	15.25	15.27	7,597	-0.21(-1.36%)
Jun 07, 2013	15.35	15.59	15.35	15.48	1,194	+0.03(+0.19%)
Jun 06, 2013	15.44	15.49	15.43	15.45	5,528	-0.04(-0.26%)
Jun 05, 2013	15.34	15.49	15.33	15.49	5,262	+0.18(+1.18%)
Jun 04, 2013	14.96	15.36	14.87	15.31	11,296	+0.27(+1.79%)
Jun 03, 2013	15.41	15.41	15.01	15.04	11,624	-0.45(-2.91%)
May 31, 2013	15.75	15.75	15.41	15.49	2,924	-0.30(-1.90%)
May 30, 2013	15.79	15.94	15.77	15.79	4,212	-0.05(-0.32%)
May 29, 2013	16.07	16.07	15.75	15.84	16,115	-0.33(-2.04%)
May 28, 2013	16.26	16.27	16.09	16.17	3,289	-0.18(-1.10%)
May 24, 2013	16.35	16.37	16.21	16.35	3,186	-0.03(-0.18%)
May 23, 2013	16.30	16.39	16.26	16.38	4,861	+0.04(+0.24%)
May 22, 2013	16.42	16.44	16.32	16.34	3,458	-0.11(-0.67%)
May 21, 2013	16.42	16.45	16.37	16.45	2,138	-0.04(-0.24%)
May 20, 2013	16.44	16.49	16.34	16.49	1,480	-0.01(-0.06%)
May 17, 2013	16.44	16.51	16.31	16.50	6,333	+0.09(+0.55%)
May 16, 2013	16.35	16.46	16.35	16.41	1,599	+0.01(+0.06%)
May 15, 2013	16.65	16.70	16.40	16.40	6,989	-0.50(-2.96%)
May 13, 2013	16.90	16.90	16.90	16.90	1,747	-0.11(-0.65%)
May 10, 2013	17.07	17.07	17.00	17.01	4,162	-0.01(-0.06%)
May 09, 2013	17.00	17.07	17.00	17.02	2,032	-0.05(-0.29%)
May 08, 2013	17.26	17.26	16.86	17.07	6,805	-0.22(-1.27%)
May 07, 2013	17.14	17.29	17.00	17.29	2,767	+0.15(+0.88%)
May 06, 2013	17.19	17.24	17.06	17.14	1,260	-0.06(-0.35%)
May 03, 2013	17.10	17.26	17.10	17.20	1,016	+0.22(+1.30%)
May 02, 2013	17.02	17.11	16.98	16.98	742	-0.09(-0.53%)